Skip to main content

American Airlines Gp (NQ: AAL )

14.87 +0.17 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 14.90 15.07 14.64 14.87 31,065,632 +0.17(+1.16%)
Jun 01, 2023 14.87 14.88 14.61 14.70 21,206,422 -0.08(-0.54%)
May 31, 2023 15.09 15.10 14.48 14.78 31,824,816 +0.16(+1.09%)
May 30, 2023 14.44 14.75 14.42 14.62 20,414,388 +0.27(+1.88%)
May 26, 2023 14.41 14.54 14.28 14.35 17,083,822 -0.03(-0.21%)
May 25, 2023 13.88 14.39 13.80 14.38 29,688,738 +0.58(+4.20%)
May 24, 2023 13.98 13.98 13.55 13.80 30,635,040 -0.27(-1.92%)
May 23, 2023 14.35 14.63 14.07 14.07 28,863,860 -0.31(-2.16%)
May 22, 2023 14.91 14.98 14.10 14.38 28,493,340 -0.44(-2.97%)
May 19, 2023 15.07 15.09 14.62 14.82 17,879,704 -0.23(-1.53%)
May 18, 2023 14.91 15.07 14.80 15.05 21,585,428 +0.14(+0.94%)
May 17, 2023 14.40 15.01 14.37 14.91 34,888,836 +0.71(+5.00%)
May 16, 2023 14.21 14.45 13.96 14.20 20,378,760 -0.08(-0.56%)
May 15, 2023 14.04 14.31 13.92 14.28 14,967,721 +0.26(+1.85%)
May 12, 2023 14.19 14.20 13.87 14.02 16,744,003 -0.05(-0.36%)
May 11, 2023 14.26 14.29 14.02 14.07 17,019,752 -0.27(-1.88%)
May 10, 2023 14.67 14.70 14.05 14.34 21,453,780 -0.13(-0.90%)
May 09, 2023 14.38 14.56 14.21 14.47 19,673,040 +0.11(+0.77%)
May 08, 2023 14.34 14.65 14.23 14.36 34,552,144 +0.49(+3.53%)
May 05, 2023 13.73 13.95 13.62 13.87 20,618,756 +0.36(+2.66%)
May 04, 2023 13.79 13.89 13.35 13.51 22,963,250 -0.28(-2.03%)
May 03, 2023 13.79 14.04 13.68 13.79 20,831,728 +0.02(+0.15%)
May 02, 2023 13.83 13.87 13.52 13.77 22,462,304 -0.12(-0.86%)
May 01, 2023 13.60 14.03 13.52 13.89 29,096,034 +0.25(+1.83%)
Apr 28, 2023 12.94 13.70 12.85 13.64 45,057,356 +0.76(+5.90%)
Apr 27, 2023 12.97 13.40 12.75 12.88 48,334,072 +0.14(+1.10%)
Apr 26, 2023 12.90 13.08 12.65 12.74 33,378,104 -0.10(-0.78%)
Apr 25, 2023 13.16 13.17 12.81 12.84 33,604,520 -0.48(-3.60%)
Apr 24, 2023 13.42 13.56 13.05 13.32 24,998,904 -0.08(-0.60%)
Apr 21, 2023 13.31 13.42 13.16 13.40 16,548,055 +0.08(+0.60%)
Apr 20, 2023 13.47 13.70 13.31 13.32 24,223,106 -0.31(-2.27%)
Apr 19, 2023 13.13 13.68 13.13 13.63 31,535,370 +0.34(+2.56%)
Apr 18, 2023 13.20 13.30 12.97 13.29 24,653,940 +0.19(+1.49%)
Apr 17, 2023 12.85 13.17 12.80 13.10 26,269,666 +0.31(+2.38%)
Apr 14, 2023 12.98 13.05 12.73 12.79 27,538,592 -0.16(-1.24%)
Apr 13, 2023 13.15 13.18 12.77 12.95 47,339,604 -0.05(-0.38%)
Apr 12, 2023 13.85 13.85 12.91 13.00 96,885,544 -1.32(-9.22%)
Apr 11, 2023 14.22 14.51 14.08 14.32 17,499,366 +0.18(+1.24%)
Apr 10, 2023 13.98 14.17 13.91 14.14 18,818,640 +0.13(+0.96%)
Apr 06, 2023 13.95 14.18 13.87 14.01 14,067,011 +0.12(+0.86%)
Apr 05, 2023 14.06 14.14 13.70 13.89 19,180,168 -0.29(-2.01%)
Apr 04, 2023 14.55 14.55 14.02 14.18 16,111,067 -0.24(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.